国力电子（688103）历史行情

以下为国力电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	80.000	75.980	80.350	75.730	-3.690	-4.632%	156.65万	1.21亿	1.643%
2026-10-02	80.000	75.980	80.350	75.730	-3.690	-4.632%	156.65万	1.21亿	1.643%
2026-10-01	80.000	75.980	80.350	75.730	-3.690	-4.632%	156.65万	1.21亿	1.643%
2026-09-30	80.000	75.980	80.350	75.730	-3.690	-4.632%	156.65万	0.00亿	0.000%
2026-09-29	78.300	79.670	81.000	77.710	0.620	0.784%	158.21万	0.00亿	0.000%
2026-09-28	81.550	79.050	84.480	77.710	-2.190	-2.696%	247.69万	0.00亿	0.000%
2026-09-27	83.530	81.240	84.050	80.740	-3.480	-4.108%	210.20万	1.73亿	2.205%
2026-09-24	83.530	81.240	84.050	80.740	-3.480	-4.108%	210.20万	0.00亿	0.000%
2026-09-23	81.830	84.720	85.250	81.830	2.060	2.492%	158.83万	0.00亿	0.000%
2026-09-22	84.500	82.660	85.310	82.000	-1.700	-2.015%	276.41万	0.00亿	0.000%
2026-09-21	79.850	84.360	85.500	78.500	5.280	6.677%	346.71万	0.00亿	0.000%
2026-09-18	77.490	79.080	80.000	76.000	3.170	4.176%	188.74万	0.00亿	0.000%
2026-09-17	76.000	75.910	76.690	74.030	-0.090	-0.118%	175.37万	0.00亿	0.000%
2026-09-16	71.180	76.000	76.000	70.810	4.450	6.219%	201.70万	0.00亿	0.000%
2026-09-15	70.500	71.550	72.200	69.190	1.220	1.735%	126.53万	0.00亿	0.000%
2026-09-14	66.310	70.330	70.960	66.310	2.510	3.701%	205.42万	0.00亿	0.000%
2026-09-11	69.700	67.820	69.800	65.500	-2.010	-2.878%	195.93万	0.00亿	0.000%
2026-09-10	70.700	69.830	71.300	69.690	-1.410	-1.979%	154.88万	0.00亿	0.000%
2026-09-09	69.880	71.240	72.800	69.880	1.150	1.641%	176.00万	0.00亿	0.000%
2026-09-08	71.700	70.090	71.700	69.810	-1.710	-2.382%	132.79万	0.00亿	0.000%
2026-09-07	70.590	71.800	72.690	70.310	1.650	2.352%	166.33万	0.00亿	0.000%
2026-09-04	74.000	70.150	74.990	69.000	-3.170	-4.324%	218.73万	0.00亿	0.000%
2026-09-03	71.270	73.320	74.380	70.880	2.060	2.891%	186.06万	0.00亿	0.000%
2026-09-02	72.680	71.260	72.850	70.400	-2.410	-3.271%	229.70万	0.00亿	0.000%
2026-09-01	75.660	73.670	76.950	73.110	-1.380	-1.839%	223.56万	0.00亿	0.000%
2026-08-31	73.520	75.050	75.650	72.310	0.210	0.281%	172.03万	0.00亿	0.000%
2026-08-28	76.240	74.840	79.290	74.800	-2.380	-3.082%	226.90万	0.00亿	0.000%
2026-08-27	73.480	77.220	77.460	72.760	4.640	6.393%	284.62万	0.00亿	0.000%
2026-08-26	75.110	72.580	75.110	71.700	-1.070	-1.453%	197.30万	0.00亿	0.000%
2026-08-25	74.530	73.650	74.530	70.460	-0.480	-0.648%	200.86万	0.00亿	0.000%
2026-08-24	74.560	74.130	75.810	72.000	-0.800	-1.068%	238.00万	0.00亿	0.000%
2026-08-21	73.380	74.930	76.300	72.680	0.890	1.202%	199.83万	0.00亿	0.000%
2026-08-20	73.000	74.040	77.230	72.500	3.030	4.267%	328.02万	0.00亿	0.000%
2026-08-19	74.740	71.010	76.050	70.200	-6.140	-7.959%	334.39万	0.00亿	0.000%
2026-08-18	79.350	77.150	79.870	76.010	-2.530	-3.175%	257.66万	0.00亿	0.000%
2026-08-17	75.980	79.680	80.990	75.060	3.470	4.553%	272.79万	0.00亿	0.000%
2026-08-14	75.040	76.210	77.840	73.280	0.690	0.914%	281.79万	0.00亿	0.000%
2026-08-13	78.880	75.520	80.880	75.360	-1.980	-2.555%	268.09万	0.00亿	0.000%
2026-08-12	77.700	77.500	79.500	76.470	-0.290	-0.373%	238.95万	0.00亿	0.000%
2026-08-11	77.620	77.790	80.330	75.550	0.580	0.751%	356.88万	0.00亿	0.000%
2026-08-10	77.000	77.210	78.390	74.530	0.320	0.416%	265.41万	0.00亿	0.000%
2026-08-07	74.580	76.890	78.670	73.500	2.330	3.125%	418.30万	0.00亿	0.000%
2026-08-06	69.000	74.560	74.560	67.780	4.680	6.697%	399.73万	0.00亿	0.000%
2026-08-05	66.630	69.880	70.290	65.230	4.470	6.834%	413.41万	0.00亿	0.000%
2026-08-04	63.990	65.410	66.490	62.000	2.770	4.422%	384.34万	0.00亿	0.000%
2026-08-03	61.900	62.640	64.280	60.000	1.470	2.403%	473.91万	0.00亿	0.000%
2026-07-31	61.880	61.170	64.850	61.160	2.970	5.103%	569.47万	0.00亿	0.000%
2026-07-30	60.700	58.200	65.510	58.200	-3.120	-5.088%	673.00万	0.00亿	0.000%
2026-07-29	65.000	61.320	65.000	58.680	-3.030	-4.709%	692.07万	0.00亿	0.000%
2026-07-28	72.700	64.350	72.850	64.000	-8.640	-11.837%	515.83万	0.00亿	0.000%
2026-07-27	72.010	72.990	73.860	70.580	0.390	0.537%	311.51万	0.00亿	0.000%
2026-07-24	74.860	72.600	76.810	72.180	-2.260	-3.019%	330.98万	0.00亿	0.000%
2026-07-23	76.680	74.860	77.850	74.430	-1.590	-2.080%	405.35万	0.00亿	0.000%
2026-07-22	80.200	76.450	81.800	75.700	-4.330	-5.360%	530.75万	0.00亿	0.000%
2026-07-21	74.150	80.780	81.650	67.800	7.280	9.905%	688.29万	0.00亿	0.000%
2026-07-20	85.080	73.500	85.700	70.730	-9.300	-11.232%	862.92万	0.00亿	0.000%
2026-07-17	91.010	82.800	93.860	82.010	-9.700	-10.486%	613.57万	0.00亿	0.000%
2026-07-16	92.000	92.500	97.550	89.880	-4.490	-4.629%	666.12万	0.00亿	0.000%
2026-07-15	98.920	96.990	104.350	95.110	2.060	2.170%	736.84万	0.00亿	0.000%
2026-07-14	96.410	94.930	99.430	86.200	1.470	1.573%	791.54万	0.00亿	0.000%
2026-07-13	98.170	93.460	102.010	92.100	-9.540	-9.262%	790.21万	0.00亿	0.000%
2026-07-10	101.460	103.000	112.990	100.000	2.030	2.010%	1,169.33万	0.00亿	0.000%
2026-07-09	93.000	100.970	102.550	86.110	13.270	15.131%	1,135.93万	0.00亿	0.000%
2026-07-08	88.140	87.700	91.000	85.000	-1.250	-1.405%	682.49万	0.00亿	0.000%
2026-07-07	86.710	88.950	93.000	82.900	3.690	4.328%	918.91万	0.00亿	0.000%
2026-07-06	71.510	85.260	87.610	71.510	12.250	16.779%	906.68万	0.00亿	0.000%
2026-07-03	76.010	73.010	77.990	71.430	-1.610	-2.158%	516.34万	0.00亿	0.000%
2026-07-02	67.770	74.620	76.770	65.850	5.230	7.537%	691.00万	0.00亿	0.000%
2026-07-01	73.320	69.390	75.320	68.480	-4.790	-6.457%	584.33万	0.00亿	0.000%
2026-06-30	66.550	74.180	76.370	66.200	7.530	11.298%	656.25万	0.00亿	0.000%
2026-06-29	60.040	66.650	67.870	60.020	7.220	12.149%	742.74万	0.00亿	0.000%
2026-06-26	59.370	59.430	61.380	57.280	1.210	2.078%	405.47万	0.00亿	0.000%
2026-06-25	59.670	58.220	60.920	57.760	-1.590	-2.658%	258.46万	0.00亿	0.000%
2026-06-24	61.770	59.810	62.880	58.880	-2.450	-3.935%	271.71万	0.00亿	0.000%
2026-06-23	64.330	62.260	65.270	61.440	-1.710	-2.673%	263.54万	0.00亿	0.000%
2026-06-22	64.900	63.970	66.870	62.850	-0.440	-0.683%	342.07万	0.00亿	0.000%
2026-06-18	63.800	64.410	66.270	63.220	0.610	0.956%	209.97万	0.00亿	0.000%
2026-06-17	62.120	63.800	64.070	61.970	1.280	2.047%	181.83万	0.00亿	0.000%
2026-06-16	62.170	62.520	63.450	61.290	0.360	0.579%	166.71万	0.00亿	0.000%
2026-06-15	58.090	62.160	62.260	58.090	3.820	6.548%	343.47万	0.00亿	0.000%
2026-06-12	61.280	58.340	61.520	57.420	-1.860	-3.090%	228.81万	0.00亿	0.000%
2026-06-11	57.860	60.200	61.150	57.830	1.530	2.608%	264.26万	0.00亿	0.000%
2026-06-10	59.870	58.670	61.230	57.170	-1.800	-2.977%	199.44万	0.00亿	0.000%
2026-06-09	57.770	60.470	61.770	56.880	2.830	4.910%	339.46万	0.00亿	0.000%
2026-06-08	55.770	57.640	60.420	55.770	-4.130	-6.686%	278.59万	0.00亿	0.000%
2026-06-05	61.720	61.770	63.630	59.580	0.050	0.081%	226.14万	0.00亿	0.000%
2026-06-04	60.680	61.720	63.840	60.380	0.060	0.097%	179.11万	0.00亿	0.000%
2026-06-03	62.000	61.660	64.140	60.790	-0.350	-0.564%	193.84万	0.00亿	0.000%
2026-06-02	61.420	62.010	63.230	58.570	0.190	0.307%	265.62万	0.00亿	0.000%
2026-06-01	63.320	61.820	64.750	60.910	-1.590	-2.507%	245.41万	0.00亿	0.000%
2026-05-29	68.480	63.410	68.660	62.870	-5.260	-7.660%	326.99万	0.00亿	0.000%
2026-05-28	63.580	68.670	69.270	63.580	4.300	6.680%	374.15万	0.00亿	0.000%
2026-05-27	64.110	64.370	65.520	63.420	-0.260	-0.402%	186.28万	0.00亿	0.000%
2026-05-26	66.990	64.630	66.990	63.270	-2.090	-3.132%	269.92万	0.00亿	0.000%
2026-05-25	67.670	66.720	68.270	66.200	-0.940	-1.389%	212.24万	0.00亿	0.000%
2026-05-22	64.920	67.660	68.910	64.630	2.770	4.269%	234.31万	0.00亿	0.000%
2026-05-21	67.270	64.890	70.270	64.770	-1.630	-2.450%	419.11万	0.00亿	0.000%
2026-05-20	65.770	66.520	66.570	64.640	0.780	1.186%	184.22万	0.00亿	0.000%
2026-05-19	65.660	65.740	65.860	64.210	0.760	1.170%	167.69万	0.00亿	0.000%
2026-05-18	64.740	64.980	66.540	63.140	0.550	0.854%	216.05万	0.00亿	0.000%
2026-05-15	63.810	64.430	65.310	62.990	0.630	0.987%	229.13万	0.00亿	0.000%
2026-05-14	65.160	63.800	66.690	63.790	-1.830	-2.788%	201.34万	0.00亿	0.000%
2026-05-13	61.770	65.630	66.770	61.770	2.960	4.723%	380.50万	0.00亿	0.000%
2026-05-12	63.880	62.670	63.880	61.830	-1.290	-2.017%	223.56万	0.00亿	0.000%
2026-05-11	59.760	63.960	65.660	59.500	4.200	7.028%	444.78万	0.00亿	0.000%
2026-05-08	59.390	59.760	60.150	58.630	0.470	0.793%	126.80万	0.00亿	0.000%
2026-05-07	59.460	59.290	59.860	58.380	0.070	0.118%	139.53万	0.00亿	0.000%
2026-05-06	60.780	59.220	61.250	58.910	-0.740	-1.234%	231.21万	0.00亿	0.000%
2026-04-30	58.730	59.960	60.340	58.730	0.720	1.215%	150.54万	0.00亿	0.000%
2026-04-29	56.450	59.240	60.770	56.370	2.350	4.131%	220.71万	0.00亿	0.000%
2026-04-28	56.380	56.890	58.340	56.370	-3.680	-6.076%	309.97万	0.00亿	0.000%
2026-04-27	59.650	60.570	60.750	58.770	0.680	1.135%	125.71万	0.00亿	0.000%
2026-04-24	57.860	59.890	60.320	57.860	1.440	2.464%	177.25万	0.00亿	0.000%
2026-04-23	58.340	58.450	59.930	57.760	-0.180	-0.307%	130.19万	0.00亿	0.000%
2026-04-22	57.480	58.630	58.970	57.480	0.360	0.618%	127.79万	0.00亿	0.000%
2026-04-21	58.950	58.270	58.950	57.280	-0.740	-1.254%	127.18万	0.00亿	0.000%
2026-04-20	59.100	59.010	60.420	58.620	-0.080	-0.135%	132.50万	0.00亿	0.000%
2026-04-17	57.760	59.090	59.330	56.880	2.060	3.612%	117.99万	0.00亿	0.000%
2026-04-16	56.040	57.030	57.900	55.860	0.980	1.748%	122.64万	0.00亿	0.000%
2026-04-15	56.300	56.050	57.150	55.820	0.030	0.054%	79.15万	0.00亿	0.000%
2026-04-14	56.270	56.020	56.760	55.670	0.050	0.089%	107.97万	0.00亿	0.000%
2026-04-13	55.890	55.970	57.180	55.160	0.300	0.539%	122.32万	0.00亿	0.000%
2026-04-10	55.760	55.670	56.550	55.060	0.900	1.643%	106.46万	0.00亿	0.000%
2026-04-09	55.070	54.770	55.590	54.530	-0.620	-1.119%	88.15万	0.00亿	0.000%
2026-04-08	52.770	55.390	55.650	52.770	0.000	0.000%	145.23万	0.00亿	0.000%
2026-04-07	52.070	52.020	52.670	51.800	0.000	0.000%	87.28万	0.00亿	0.000%
2026-04-03	52.390	52.120	52.790	51.890	0.000	0.000%	84.27万	0.00亿	0.000%
2026-04-02	52.670	52.680	53.320	52.400	0.000	0.000%	118.48万	0.00亿	0.000%
2026-04-01	53.750	53.120	53.750	52.310	0.000	0.000%	126.05万	0.00亿	0.000%